SPDR S

SIMS
🏛️ アメリカ →
42.18
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 34.35 34.35 34.16 34.17 0.0M
2024-12-30 34.20 34.38 33.95 34.25 0.0M
2024-12-27 34.51 34.61 34.49 34.61 0.0M
2024-12-26 35.08 35.08 34.99 35.04 0.0M
2024-12-24 34.79 34.79 34.79 34.79 0.0M
2024-12-23 34.55 34.56 34.49 34.56 0.0M
2024-12-20 34.65 34.65 34.65 34.65 0.0M
2024-12-19 34.22 34.25 33.96 34.25 0.0M
2024-12-18 36.04 36.04 34.61 34.61 0.0M
2024-12-17 36.18 36.18 35.69 35.76 0.0M
2024-12-16 36.43 36.68 36.43 36.66 0.0M
2024-12-13 36.74 36.74 36.46 36.50 0.0M
2024-12-12 36.96 36.96 36.78 36.78 0.0M
2024-12-11 37.24 37.24 37.16 37.16 0.0M
2024-12-10 37.34 37.34 37.09 37.09 0.0M
2024-12-09 37.47 37.76 37.47 37.54 0.0M
2024-12-06 37.17 37.32 37.17 37.32 0.0M
2024-12-05 37.23 37.53 37.22 37.22 0.0M
2024-12-04 37.53 37.53 37.40 37.40 0.0M
2024-12-03 37.25 37.34 37.25 37.33 0.0M
2024-12-02 37.45 37.45 37.45 37.45 0.0M
2024-11-29 37.48 37.49 37.31 37.31 0.0M
2024-11-27 37.50 37.50 37.13 37.17 0.0M
2024-11-26 37.02 37.12 37.02 37.08 0.0M
2024-11-25 37.11 37.64 37.11 37.40 0.0M
2024-11-22 36.91 36.91 36.91 36.91 0.0M
2024-11-21 36.42 36.42 36.35 36.35 0.0M
2024-11-20 35.70 35.88 35.70 35.88 0.0M
2024-11-19 35.69 35.74 35.69 35.74 0.0M
2024-11-18 35.31 35.83 35.31 35.46 0.0M
2024-11-15 35.35 35.37 35.25 35.37 0.0M
2024-11-14 35.78 35.78 35.33 35.33 0.0M
2024-11-13 36.10 36.34 35.95 35.95 0.0M
2024-11-12 35.79 35.89 35.78 35.89 0.0M
2024-11-11 36.63 36.63 36.58 36.61 0.0M
2024-11-08 36.09 36.35 36.09 36.35 0.0M
2024-11-07 36.36 36.49 36.26 36.27 0.0M
2024-11-06 36.28 36.30 36.28 36.30 0.0M
2024-11-05 35.19 35.74 35.19 35.74 0.0M
2024-11-04 35.04 35.09 34.92 34.92 0.0M
2024-11-01 34.90 34.90 34.67 34.75 0.0M
2024-10-31 34.86 34.86 34.59 34.59 0.0M
2024-10-30 35.47 35.54 35.31 35.31 0.0M
2024-10-29 35.29 35.44 35.28 35.44 0.0M
2024-10-28 35.68 35.68 35.56 35.56 0.0M
2024-10-25 35.68 35.76 35.45 35.45 0.0M
2024-10-24 35.16 35.45 35.16 35.45 0.0M
2024-10-23 35.04 35.04 35.04 35.04 0.0M
2024-10-22 35.58 35.58 35.51 35.51 0.0M
2024-10-21 35.50 35.67 35.50 35.67 0.0M
2024-10-18 36.21 36.21 36.05 36.06 0.0M
2024-10-17 36.44 36.44 35.96 35.99 0.0M
2024-10-16 36.24 36.25 36.23 36.25 0.0M
2024-10-15 36.15 36.15 35.78 35.78 0.0M
2024-10-14 36.14 36.14 36.14 36.14 0.0M
2024-10-11 35.64 35.93 35.64 35.93 0.0M
2024-10-10 35.58 35.58 35.16 35.21 0.0M
2024-10-09 35.64 35.67 35.61 35.67 0.0M
2024-10-08 35.47 35.47 35.29 35.29 0.0M
2024-10-07 35.56 35.56 35.56 35.56 0.0M
2024-10-04 35.33 35.48 35.33 35.48 0.0M
2024-10-03 34.27 34.85 34.27 34.85 0.0M
2024-10-02 34.20 34.20 34.20 34.20 0.0M
2024-10-01 34.17 34.17 34.05 34.05 0.0M
2024-09-30 34.30 34.50 34.27 34.49 0.0M
2024-09-27 34.34 34.49 34.34 34.44 0.0M
2024-09-26 34.16 34.16 34.16 34.16 0.0M
2024-09-25 34.14 34.17 33.90 33.90 0.0M
2024-09-24 34.36 34.36 34.36 34.36 0.0M
2024-09-23 34.15 34.18 34.15 34.18 0.0M
2024-09-20 34.13 34.20 34.13 34.20 0.0M
2024-09-19 34.56 34.58 34.46 34.46 0.0M
2024-09-18 33.89 33.94 33.89 33.94 0.0M
2024-09-17 34.08 34.10 34.08 34.10 0.0M
2024-09-16 33.51 33.61 33.51 33.61 0.0M
2024-09-13 33.59 33.60 33.58 33.58 0.0M
2024-09-12 33.03 33.11 33.02 33.11 0.0M
2024-09-11 32.22 32.93 32.22 32.93 0.0M
2024-09-10 32.23 32.44 32.23 32.44 0.0M
2024-09-09 32.36 32.50 32.30 32.30 0.0M
2024-09-06 32.49 32.62 32.10 32.10 0.0M
2024-09-05 32.84 32.84 32.84 32.84 0.0M
2024-09-04 33.34 33.34 33.26 33.26 0.0M
2024-09-03 34.71 34.71 33.45 33.45 0.0M
2024-08-30 34.82 34.82 34.82 34.82 0.0M
2024-08-29 34.74 34.74 34.57 34.57 0.0M
2024-08-28 34.17 34.17 34.17 34.17 0.0M
2024-08-27 34.71 34.71 34.71 34.71 0.0M
2024-08-26 35.01 35.01 34.85 34.85 0.0M
2024-08-23 34.01 34.87 34.01 34.87 0.0M
2024-08-22 33.87 33.87 33.81 33.81 0.0M
2024-08-21 34.19 34.19 34.19 34.19 0.0M
2024-08-20 33.60 33.60 33.60 33.60 0.0M
2024-08-19 33.58 33.99 33.58 33.99 0.0M
2024-08-16 33.54 33.59 33.54 33.59 0.0M
2024-08-15 33.53 33.69 33.53 33.57 0.0M
2024-08-14 32.80 33.00 32.80 33.00 0.0M
2024-08-13 32.73 33.06 32.73 33.06 0.0M
2024-08-12 32.40 32.40 32.40 32.40 0.0M
2024-08-09 33.29 33.29 32.75 32.75 0.0M
2024-08-08 32.62 33.18 32.62 33.17 0.0M
2024-08-07 33.54 33.54 32.38 32.38 0.0M
2024-08-06 33.09 33.34 33.09 33.09 0.0M
2024-08-05 32.09 32.85 32.09 32.85 0.0M
2024-08-02 33.87 33.87 33.66 33.82 0.0M
2024-08-01 35.36 35.36 34.98 34.98 0.0M
2024-07-31 35.88 36.24 35.88 36.08 0.0M
2024-07-30 35.92 35.92 35.42 35.48 0.0M
2024-07-29 36.29 36.31 35.88 35.88 0.0M
2024-07-26 36.06 36.17 36.06 36.16 0.0M
2024-07-25 35.10 36.04 35.10 35.46 0.0M
2024-07-24 35.93 35.93 35.33 35.33 0.0M
2024-07-23 35.72 36.32 35.72 36.32 0.0M
2024-07-22 35.53 35.85 35.28 35.85 0.0M
2024-07-19 35.83 35.83 35.37 35.37 0.0M
2024-07-18 36.53 36.53 35.92 35.92 0.0M
2024-07-17 37.18 37.45 36.48 36.48 0.0M
2024-07-16 36.58 37.35 36.58 37.35 0.0M
2024-07-15 35.88 36.18 35.62 36.18 0.0M
2024-07-12 35.99 35.99 35.99 35.99 0.0M
2024-07-11 35.10 35.15 34.95 35.14 0.0M
2024-07-10 33.89 34.31 33.78 34.31 0.0M
2024-07-09 33.70 33.78 33.69 33.74 0.0M
2024-07-08 33.59 33.77 33.59 33.77 0.0M
2024-07-05 33.27 33.60 33.06 33.60 0.0M
2024-07-03 32.86 33.46 32.86 33.46 0.0M
2024-07-02 32.67 33.01 32.57 32.93 0.0M
2024-07-01 33.29 33.29 32.81 32.81 0.0M
2024-06-28 33.45 33.46 33.11 33.28 0.0M
2024-06-27 32.99 33.40 32.99 33.40 0.0M
2024-06-26 32.94 33.03 32.91 33.03 0.0M
2024-06-25 33.15 33.15 33.08 33.08 0.0M
2024-06-24 33.58 33.66 33.56 33.56 0.0M
2024-06-21 33.05 33.22 33.05 33.22 0.0M
2024-06-20 33.32 33.32 33.21 33.24 0.0M
2024-06-18 33.62 33.62 33.59 33.61 0.0M
2024-06-17 33.30 33.74 33.30 33.70 0.0M
2024-06-14 33.57 33.57 33.51 33.55 0.0M
2024-06-13 34.48 34.48 34.04 34.21 0.0M
2024-06-12 35.15 35.15 34.69 34.69 0.0M
2024-06-11 33.93 34.10 33.78 34.10 0.0M
2024-06-10 33.97 34.22 33.97 34.22 0.0M
2024-06-07 34.14 34.14 33.87 33.95 0.0M
2024-06-06 34.22 34.22 34.22 34.22 0.0M
2024-06-05 34.18 34.49 34.18 34.49 0.0M
2024-06-04 33.86 33.86 33.86 33.86 0.0M
2024-06-03 34.19 34.32 34.19 34.32 0.0M
2024-05-31 34.86 34.91 34.53 34.91 0.0M
2024-05-30 34.42 34.86 34.42 34.86 0.0M
2024-05-29 34.70 34.70 34.48 34.48 0.0M
2024-05-28 35.59 35.59 35.06 35.06 0.0M
2024-05-24 35.32 35.43 35.32 35.43 0.0M
2024-05-23 35.70 35.70 35.01 35.01 0.0M
2024-05-22 35.34 35.87 35.34 35.62 0.0M
2024-05-21 35.06 35.34 35.06 35.34 0.0M
2024-05-20 35.00 35.25 35.00 35.14 0.0M
2024-05-17 35.14 35.14 34.92 35.06 0.0M
2024-05-16 35.13 35.16 35.13 35.16 0.0M
2024-05-15 35.40 35.40 35.11 35.34 0.0M
2024-05-14 35.14 35.14 35.02 35.02 0.0M
2024-05-13 34.42 34.43 34.42 34.43 0.0M
2024-05-10 34.40 34.40 34.25 34.28 0.0M
2024-05-09 34.44 34.55 34.44 34.55 0.0M
2024-05-08 34.13 34.22 34.13 34.22 0.0M
2024-05-07 34.39 34.41 34.22 34.22 0.0M
2024-05-06 34.02 34.27 34.02 34.27 0.0M
2024-05-03 33.76 33.81 33.64 33.81 0.0M
2024-05-02 33.15 33.28 32.74 33.28 0.0M
2024-05-01 32.72 33.26 32.64 32.72 0.0M
2024-04-30 32.92 32.92 32.79 32.79 0.0M
2024-04-29 33.25 33.25 33.14 33.24 0.0M
2024-04-26 32.84 32.93 32.84 32.93 0.0M
2024-04-25 32.30 32.65 32.17 32.61 0.0M
2024-04-24 32.53 32.56 32.44 32.56 0.0M
2024-04-23 32.56 32.71 32.50 32.61 0.0M
2024-04-22 31.84 32.11 31.81 32.03 0.0M
2024-04-19 31.77 31.97 31.77 31.78 0.0M
2024-04-18 31.90 31.96 31.80 31.88 0.0M
2024-04-17 32.09 32.09 31.71 31.84 0.0M
2024-04-16 32.24 32.24 31.89 32.10 0.0M
2024-04-15 33.30 33.30 32.19 32.29 0.1M
2024-04-12 33.17 33.17 32.93 32.93 0.0M
2024-04-11 33.52 33.67 33.19 33.59 0.0M
2024-04-10 33.41 33.54 33.32 33.52 0.0M
2024-04-09 34.17 34.17 34.08 34.17 0.0M
2024-04-08 34.10 34.12 33.98 33.98 0.0M
2024-04-05 33.83 34.05 33.83 33.98 0.0M
2024-04-04 34.43 34.65 33.86 33.86 0.0M
2024-04-03 33.99 34.10 33.99 34.10 0.0M
2024-04-02 33.85 33.87 33.79 33.87 0.0M
2024-04-01 34.74 34.74 34.31 34.38 0.0M
2024-03-28 34.60 34.76 34.55 34.66 0.0M
2024-03-27 33.95 34.53 33.95 34.53 0.0M
2024-03-26 33.86 33.91 33.75 33.75 0.0M
2024-03-25 33.81 33.81 33.76 33.76 0.0M
2024-03-22 34.08 34.08 33.76 33.80 0.0M
2024-03-21 34.33 34.37 34.26 34.26 0.0M
2024-03-20 33.31 33.90 33.31 33.90 0.0M
2024-03-19 33.02 33.39 33.02 33.39 0.0M
2024-03-18 33.25 33.25 33.22 33.22 0.0M
2024-03-15 33.63 33.63 33.38 33.42 0.0M
2024-03-14 33.63 33.63 33.63 33.63 0.0M
2024-03-13 34.08 34.28 34.08 34.10 0.0M
2024-03-12 34.27 34.27 34.27 34.27 0.0M
2024-03-11 34.33 34.33 34.27 34.27 0.0M
2024-03-08 34.73 34.78 34.50 34.50 0.0M
2024-03-07 34.41 34.68 34.41 34.67 0.0M
2024-03-06 34.25 34.59 34.25 34.35 0.0M
2024-03-05 33.95 34.08 33.80 33.80 0.0M
2024-03-04 34.50 34.50 34.34 34.39 0.0M
2024-03-01 34.30 34.62 34.30 34.51 0.0M
2024-02-29 34.57 34.57 34.17 34.24 0.0M
2024-02-28 34.10 34.24 34.06 34.08 0.0M
2024-02-27 34.09 34.12 33.95 34.05 0.0M
2024-02-26 33.33 33.85 33.33 33.85 0.0M
2024-02-23 33.41 33.47 33.18 33.33 0.0M
2024-02-22 33.37 33.39 33.34 33.34 0.0M
2024-02-21 33.29 33.33 33.23 33.27 0.0M
2024-02-20 33.74 33.74 33.42 33.49 0.0M
2024-02-16 34.19 34.22 34.08 34.10 0.0M
2024-02-15 34.26 34.69 34.26 34.69 0.0M
2024-02-14 33.32 34.25 33.32 34.25 0.0M
2024-02-13 33.57 33.62 32.75 32.87 0.0M
2024-02-12 34.00 34.36 34.00 34.24 0.0M
2024-02-09 33.18 33.71 33.18 33.71 0.0M
2024-02-08 32.65 32.96 32.65 32.93 0.0M
2024-02-07 32.30 32.58 32.29 32.52 0.0M
2024-02-06 31.88 32.13 31.88 32.13 0.0M
2024-02-05 31.83 31.83 31.64 31.64 0.0M
2024-02-02 32.07 32.21 32.07 32.21 0.0M
2024-02-01 32.21 32.40 32.21 32.35 0.0M
2024-01-31 32.63 32.76 31.91 31.91 0.0M
2024-01-30 32.63 32.63 32.49 32.53 0.0M
2024-01-29 32.48 32.89 32.48 32.89 0.0M
2024-01-26 32.64 32.94 32.42 32.42 0.0M
2024-01-25 32.60 32.65 32.56 32.65 0.0M
2024-01-24 32.43 32.43 32.39 32.39 0.0M
2024-01-23 32.99 33.16 32.78 33.00 0.0M
2024-01-22 32.83 32.86 32.82 32.86 0.0M
2024-01-19 31.67 32.24 31.66 32.24 0.0M
2024-01-18 31.72 31.92 31.72 31.81 0.0M
2024-01-17 31.26 31.55 31.26 31.55 0.0M
2024-01-16 32.24 32.24 31.84 31.84 0.0M
2024-01-12 33.05 33.05 32.64 32.64 0.0M
2024-01-11 32.95 32.95 32.69 32.84 0.0M
2024-01-10 32.99 33.09 32.87 33.01 0.0M
2024-01-09 33.35 33.35 33.18 33.18 0.0M
2024-01-08 33.14 33.43 33.14 33.43 0.0M
2024-01-05 33.03 33.35 32.96 32.96 0.0M
2024-01-04 33.05 33.22 33.01 33.01 0.0M
2024-01-03 33.28 33.32 33.07 33.09 0.0M
2024-01-02 34.31 34.31 33.98 33.98 0.0M